Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 143.83 144.52 142.47 142.54 4,598,184 -2.38(-1.64%)
Jul 30, 2014 145.09 146.34 144.59 144.92 2,855,102 +0.18(+0.13%)
Jul 29, 2014 145.26 146.03 144.66 144.74 3,717,180 -0.34(-0.23%)
Jul 28, 2014 144.29 145.50 144.02 145.08 2,793,533 +0.45(+0.31%)
Jul 25, 2014 145.04 145.50 144.06 144.62 2,575,000 -0.71(-0.49%)
Jul 24, 2014 145.78 146.21 144.80 145.33 2,441,094 -0.46(-0.32%)
Jul 23, 2014 144.47 146.12 143.98 145.79 4,166,704 +1.48(+1.03%)
Jul 22, 2014 142.13 144.61 142.13 144.31 4,667,611 +2.72(+1.92%)
Jul 21, 2014 140.31 141.90 140.21 141.59 2,701,343 +0.21(+0.15%)
Jul 18, 2014 140.51 141.65 139.88 141.38 3,109,902 +1.10(+0.78%)
Jul 17, 2014 140.34 141.49 139.28 140.29 4,614,459 -0.27(-0.19%)
Jul 16, 2014 139.51 140.99 139.35 140.56 3,994,864 +1.07(+0.77%)
Jul 15, 2014 139.92 140.29 137.82 139.49 5,823,806 +1.79(+1.30%)
Jul 14, 2014 137.85 138.29 137.25 137.70 3,628,586 +1.81(+1.33%)
Jul 11, 2014 134.42 136.16 133.89 135.88 2,781,359 +1.14(+0.84%)
Jul 10, 2014 133.76 135.04 133.19 134.75 2,648,114 -1.03(-0.76%)
Jul 09, 2014 136.25 136.32 134.92 135.78 2,357,422 -0.20(-0.15%)
Jul 08, 2014 137.48 137.52 135.00 135.97 2,937,561 -2.37(-1.71%)
Jul 07, 2014 139.32 139.32 137.62 138.34 2,109,984 -1.39(-0.99%)
Jul 03, 2014 138.38 139.73 139.73 139.73 2,184,505 +2.12(+1.54%)
Jul 02, 2014 137.70 138.37 137.34 137.61 2,253,166 +0.07(+0.05%)
Jul 01, 2014 137.16 138.74 136.92 137.54 3,557,619 -0.52(-0.38%)
Jun 30, 2014 137.59 138.45 137.18 138.06 2,278,837 +0.54(+0.40%)
Jun 27, 2014 137.90 138.23 137.18 137.52 3,773,304 -1.01(-0.73%)
Jun 26, 2014 137.70 138.61 137.18 138.53 2,584,726 -0.31(-0.22%)
Jun 25, 2014 138.37 139.36 138.03 138.84 1,939,028 +0.12(+0.09%)
Jun 24, 2014 139.80 140.62 138.48 138.71 1,932,440 -1.66(-1.18%)
Jun 23, 2014 140.32 140.68 139.52 140.37 2,108,515 +0.33(+0.24%)
Jun 20, 2014 140.44 141.06 139.69 140.04 5,685,858 +0.09(+0.07%)
Jun 19, 2014 140.17 140.30 139.29 139.95 2,777,007 -0.11(-0.08%)
Jun 18, 2014 138.43 140.25 137.94 140.06 3,483,144 +1.35(+0.97%)
Jun 17, 2014 136.58 139.14 136.42 138.70 2,955,150 +1.95(+1.43%)
Jun 16, 2014 136.48 137.31 135.59 136.75 1,962,864 -0.03(-0.02%)
Jun 13, 2014 137.01 137.75 136.40 136.78 2,135,823 -0.06(-0.04%)
Jun 12, 2014 136.68 137.41 136.06 136.84 2,773,049 +0.44(+0.32%)
Jun 11, 2014 136.12 137.00 135.79 136.40 2,411,382 -0.77(-0.56%)
Jun 10, 2014 136.76 137.91 136.44 137.17 2,027,070 +0.14(+0.10%)
Jun 06, 2014 134.32 137.09 134.32 137.03 4,218,241 +2.98(+2.22%)
Jun 05, 2014 134.17 134.75 133.21 134.05 2,254,744 +0.16(+0.12%)
Jun 04, 2014 133.11 134.18 132.63 133.90 2,530,379 +0.49(+0.36%)
Jun 03, 2014 131.80 133.52 131.33 133.41 2,913,549 +1.46(+1.11%)
Jun 02, 2014 131.74 132.09 130.20 131.95 2,577,648 +0.18(+0.14%)
May 30, 2014 132.27 132.45 131.23 131.77 2,710,542 -0.77(-0.58%)
May 29, 2014 132.87 133.57 131.61 132.54 2,134,929 -0.37(-0.28%)
May 28, 2014 132.68 133.25 131.74 132.91 2,249,968 -0.02(-0.02%)
May 27, 2014 132.40 134.30 131.95 132.93 3,953,629 +1.32(+1.01%)
May 23, 2014 131.40 131.61 131.61 131.61 1,472,744 +0.12(+0.09%)
May 22, 2014 130.61 131.72 130.37 131.49 1,352,752 +0.54(+0.41%)
May 21, 2014 129.14 131.27 129.12 130.94 5,113,474 +2.47(+1.92%)
May 20, 2014 129.41 129.76 127.87 128.48 2,442,179 -1.08(-0.84%)
May 19, 2014 128.40 129.82 128.20 129.56 1,947,926 +1.02(+0.79%)
May 16, 2014 127.87 128.99 127.24 128.54 3,463,523 -0.17(-0.13%)
May 15, 2014 130.40 130.62 128.12 128.72 3,354,001 -2.31(-1.76%)
May 14, 2014 131.64 132.21 130.88 131.03 2,590,523 -0.68(-0.52%)
May 13, 2014 131.12 132.22 130.76 131.71 2,306,949 +0.60(+0.46%)
May 12, 2014 129.76 131.44 129.76 131.11 2,734,128 +1.93(+1.49%)
May 09, 2014 129.48 129.75 127.93 129.18 3,209,094 -0.16(-0.13%)
May 08, 2014 127.99 130.01 127.53 129.34 3,308,849 +1.54(+1.21%)
May 07, 2014 127.70 128.44 126.31 127.80 3,950,619 +0.81(+0.63%)
May 06, 2014 128.07 128.07 126.69 126.99 3,608,700 -1.49(-1.16%)
May 05, 2014 128.60 128.93 126.97 128.48 3,661,701 -2.08(-1.59%)
May 02, 2014 131.85 132.99 130.30 130.56 3,118,408 -1.22(-0.93%)
May 01, 2014 131.31 132.30 131.23 131.78 2,518,196 +0.45(+0.34%)
Apr 30, 2014 130.15 131.77 129.99 131.33 3,341,328 +1.30(+1.00%)
Apr 29, 2014 129.04 130.15 128.72 130.03 2,582,315 +1.40(+1.09%)
Apr 28, 2014 130.33 130.51 126.55 128.63 4,670,772 -1.40(-1.07%)
Apr 25, 2014 131.87 132.11 129.76 130.03 4,018,520 -2.14(-1.62%)
Apr 24, 2014 132.33 133.21 131.96 132.18 3,527,117 +0.33(+0.25%)
Apr 23, 2014 131.69 132.25 130.88 131.85 2,437,308 -0.01(-0.01%)
Apr 22, 2014 129.54 132.14 129.23 131.85 5,502,827 +2.19(+1.69%)
Apr 21, 2014 129.42 130.06 128.38 129.67 5,501,141 +0.30(+0.23%)
Apr 17, 2014 132.32 129.37 129.37 129.37 5,506,911 +0.18(+0.14%)
Apr 16, 2014 128.47 129.25 127.47 129.19 3,854,957 +1.89(+1.48%)
Apr 15, 2014 127.37 128.21 125.81 127.30 4,402,103 +0.15(+0.12%)
Apr 14, 2014 127.20 127.47 126.07 127.16 3,694,409 +1.66(+1.32%)
Apr 11, 2014 126.92 126.95 124.62 125.50 7,863,475 -2.68(-2.09%)
Apr 10, 2014 130.17 130.56 128.03 128.17 5,836,171 -1.79(-1.38%)
Apr 09, 2014 129.10 130.66 128.53 129.97 4,865,848 +1.31(+1.02%)
Apr 08, 2014 130.41 130.46 127.76 128.65 8,320,972 -1.64(-1.26%)
Apr 07, 2014 133.90 134.11 130.19 130.29 5,634,103 -3.84(-2.87%)
Apr 04, 2014 137.24 137.26 133.82 134.14 3,976,288 -2.34(-1.72%)
Apr 03, 2014 137.48 137.78 135.59 136.48 2,807,040 -0.97(-0.71%)
Apr 02, 2014 136.32 137.67 136.18 137.45 2,903,469 +1.11(+0.81%)
Apr 01, 2014 135.39 136.65 134.94 136.34 4,043,075 +1.70(+1.26%)
Mar 31, 2014 134.12 134.88 133.30 134.64 3,015,108 +1.27(+0.96%)
Mar 28, 2014 133.29 134.92 132.54 133.37 3,201,151 +0.01(+0.01%)
Mar 27, 2014 132.96 134.20 132.11 133.36 4,696,755 +0.46(+0.35%)
Mar 26, 2014 135.37 135.59 132.89 132.90 3,141,615 -1.25(-0.93%)
Mar 25, 2014 136.89 137.57 133.78 134.15 5,386,854 -2.03(-1.49%)
Mar 24, 2014 137.34 138.03 135.67 136.18 3,299,769 -1.01(-0.74%)
Mar 21, 2014 139.44 139.69 137.16 137.19 5,835,759 -1.87(-1.34%)
Mar 20, 2014 137.95 140.06 137.45 139.05 4,803,136 +0.85(+0.62%)
Mar 19, 2014 138.45 139.83 137.06 138.20 4,025,823 +0.07(+0.05%)
Mar 18, 2014 137.45 138.87 137.24 138.12 2,340,848 +1.03(+0.75%)
Mar 17, 2014 136.72 138.71 136.68 137.10 3,891,555 +1.23(+0.90%)
Mar 14, 2014 137.15 137.55 135.61 135.87 3,361,260 -1.11(-0.81%)
Mar 13, 2014 140.09 140.71 136.88 136.98 4,138,020 -2.48(-1.78%)
Mar 12, 2014 138.98 139.69 137.90 139.46 3,102,605 -0.14(-0.10%)
Mar 11, 2014 142.95 142.95 139.57 139.60 4,662,924 -2.97(-2.09%)
Mar 10, 2014 142.65 143.38 141.72 142.58 2,651,772 -0.62(-0.43%)
Mar 07, 2014 142.97 144.29 142.25 143.19 4,984,153 +1.36(+0.96%)
Mar 06, 2014 141.92 142.98 141.74 141.83 4,141,556 +0.57(+0.41%)
Mar 05, 2014 138.71 142.08 138.26 141.26 5,402,598 +2.60(+1.88%)
Mar 04, 2014 136.93 138.68 136.57 138.65 4,138,179 +3.28(+2.42%)
Mar 03, 2014 134.94 135.84 134.49 135.37 3,800,204 -1.40(-1.03%)
Feb 28, 2014 135.43 137.90 135.23 136.78 5,223,032 +0.88(+0.65%)
Feb 27, 2014 133.66 136.24 133.40 135.90 4,632,353 +2.12(+1.58%)
Feb 26, 2014 134.16 134.68 132.11 133.78 4,841,386 -0.11(-0.08%)
Feb 25, 2014 136.04 136.19 133.62 133.88 4,493,760 -2.51(-1.84%)
Feb 24, 2014 134.67 137.10 134.65 136.39 3,959,255 +1.67(+1.24%)
Feb 21, 2014 134.56 135.66 134.43 134.72 3,176,696 +0.00(+0.00%)
Feb 20, 2014 133.89 135.10 133.22 134.72 3,211,833 +1.02(+0.76%)
Feb 19, 2014 134.24 136.10 133.47 133.70 4,480,667 -1.14(-0.84%)
Feb 18, 2014 134.34 135.61 134.08 134.84 4,151,429 +0.76(+0.57%)
Feb 14, 2014 133.76 134.08 134.08 134.08 4,014,693 -0.28(-0.21%)
Feb 13, 2014 133.12 134.64 132.75 134.36 3,809,009 +0.46(+0.34%)
Feb 12, 2014 134.72 135.32 133.68 133.90 3,720,014 -0.73(-0.54%)
Feb 11, 2014 132.03 135.09 131.29 134.63 6,100,081 +2.78(+2.11%)
Feb 10, 2014 131.87 132.48 131.26 131.85 4,177,964 -0.76(-0.57%)
Feb 07, 2014 133.31 133.41 131.26 132.62 6,110,020 +0.15(+0.11%)
Feb 06, 2014 131.99 132.67 131.12 132.47 4,637,554 +1.09(+0.83%)
Feb 05, 2014 131.52 133.21 131.30 131.38 3,923,029 -1.10(-0.83%)
Feb 04, 2014 131.77 133.14 130.91 132.48 4,086,352 +1.59(+1.21%)
Feb 03, 2014 135.25 135.56 130.85 130.89 6,202,138 -3.52(-2.62%)
Jan 31, 2014 134.15 135.93 133.74 134.41 4,177,208 -1.41(-1.04%)
Jan 30, 2014 135.40 136.09 134.78 135.82 3,444,844 +1.59(+1.18%)
Jan 29, 2014 134.29 136.03 134.00 134.23 4,241,214 -1.92(-1.41%)
Jan 28, 2014 135.15 136.40 134.79 136.15 3,870,036 +1.28(+0.95%)
Jan 27, 2014 136.83 137.26 133.84 134.88 6,822,730 -2.42(-1.76%)
Jan 24, 2014 138.02 139.19 136.95 137.29 5,106,469 -2.55(-1.82%)
Jan 23, 2014 141.21 141.21 138.42 139.84 4,856,544 -2.40(-1.69%)
Jan 22, 2014 142.05 143.02 141.50 142.24 3,024,211 +0.39(+0.28%)
Jan 21, 2014 143.40 143.80 140.32 141.84 6,274,833 -2.52(-1.75%)
Jan 17, 2014 143.33 144.37 144.37 144.37 4,213,847 +0.91(+0.63%)
Jan 16, 2014 146.39 146.42 142.91 143.46 5,750,333 -2.93(-2.00%)
Jan 15, 2014 144.63 147.20 144.63 146.39 4,319,146 +1.76(+1.22%)
Jan 14, 2014 144.35 145.37 143.90 144.63 2,696,912 +0.59(+0.41%)
Jan 13, 2014 146.02 146.02 143.88 144.04 3,447,292 -2.06(-1.41%)
Jan 10, 2014 145.28 146.36 144.96 146.09 3,062,552 +0.81(+0.56%)
Jan 09, 2014 146.66 146.66 144.64 145.28 2,624,363 -0.85(-0.58%)
Jan 08, 2014 146.19 146.51 145.17 146.14 2,692,841 +0.12(+0.08%)
Jan 07, 2014 148.01 148.22 145.38 146.01 3,339,174 -0.88(-0.60%)
Jan 06, 2014 146.72 148.34 146.50 146.90 3,606,818 +1.00(+0.68%)
Jan 03, 2014 144.43 146.47 144.32 145.90 2,622,182 +1.03(+0.71%)
Jan 02, 2014 144.92 146.09 144.43 144.87 2,418,538 -0.30(-0.21%)
Dec 31, 2013 144.32 145.17 145.17 145.17 2,031,706 +1.25(+0.87%)
Dec 30, 2013 144.55 145.06 143.53 143.92 1,470,907 -0.51(-0.35%)
Dec 27, 2013 144.46 144.51 143.79 144.43 2,096,429 -0.08(-0.06%)
Dec 26, 2013 144.63 144.76 143.47 144.51 1,611,832 +0.24(+0.16%)
Dec 24, 2013 144.69 144.69 143.68 144.27 953,993 -0.25(-0.18%)
Dec 23, 2013 144.04 144.70 143.73 144.52 1,935,591 +1.07(+0.75%)
Dec 20, 2013 143.04 143.97 142.29 143.45 4,595,867 +0.32(+0.22%)
Dec 19, 2013 143.11 143.97 142.50 143.13 3,736,289 -0.06(-0.04%)
Dec 18, 2013 139.97 143.25 139.22 143.19 5,505,909 +3.56(+2.55%)
Dec 17, 2013 140.26 140.26 138.99 139.63 3,488,173 -0.38(-0.27%)
Dec 16, 2013 138.66 140.44 138.48 140.00 3,623,654 +2.10(+1.52%)
Dec 13, 2013 138.07 138.64 137.26 137.91 3,041,258 +0.05(+0.04%)
Dec 12, 2013 136.37 138.37 136.37 137.86 3,547,950 +0.60(+0.44%)
Dec 11, 2013 138.86 139.09 136.87 137.26 3,627,212 -1.74(-1.25%)
Dec 10, 2013 137.19 141.03 137.19 139.00 5,153,888 +1.69(+1.23%)
Dec 09, 2013 137.41 138.51 136.64 137.32 3,161,871 +0.38(+0.28%)
Dec 06, 2013 137.24 137.55 134.94 136.94 3,310,457 +1.35(+1.00%)
Dec 05, 2013 137.10 137.55 135.42 135.59 4,350,093 -2.57(-1.86%)
Dec 04, 2013 137.02 139.17 137.02 138.16 2,842,790 +0.53(+0.39%)
Dec 03, 2013 138.48 139.53 137.51 137.63 4,001,065 -1.37(-0.98%)
Dec 02, 2013 139.13 140.52 138.14 139.00 3,810,824 +0.64(+0.46%)
Nov 29, 2013 137.50 139.54 137.33 138.36 2,464,993 +0.59(+0.43%)
Nov 27, 2013 137.63 138.25 136.66 137.77 2,790,674 +0.60(+0.44%)
Nov 26, 2013 138.25 139.33 137.14 137.17 3,599,076 -1.17(-0.85%)
Nov 25, 2013 137.54 139.18 137.54 138.34 3,799,168 +1.13(+0.82%)
Nov 22, 2013 136.13 137.33 135.12 137.22 3,284,165 +0.84(+0.62%)
Nov 21, 2013 134.89 136.58 134.69 136.38 3,869,297 +1.69(+1.25%)
Nov 20, 2013 136.12 136.52 134.57 134.69 3,421,748 -1.31(-0.96%)
Nov 19, 2013 135.40 137.14 135.20 135.99 3,295,608 +0.75(+0.56%)
Nov 18, 2013 134.47 136.85 134.03 135.24 4,354,922 +1.04(+0.78%)
Nov 15, 2013 133.20 135.03 133.20 134.20 3,270,766 +0.98(+0.73%)
Nov 14, 2013 133.50 133.83 132.57 133.22 4,468,060 +0.21(+0.16%)
Nov 13, 2013 132.06 133.63 131.59 133.01 4,158,301 +0.04(+0.03%)
Nov 12, 2013 133.14 134.18 132.34 132.97 2,743,705 -0.78(-0.58%)
Nov 11, 2013 132.65 134.48 132.37 133.74 2,804,125 +0.55(+0.41%)
Nov 08, 2013 130.92 133.62 130.51 133.19 4,723,895 +2.88(+2.21%)
Nov 07, 2013 133.90 134.04 130.29 130.31 4,275,860 -3.17(-2.37%)
Nov 06, 2013 132.67 134.12 132.51 133.48 4,402,167 +1.28(+0.97%)
Nov 05, 2013 131.97 132.75 131.24 132.20 3,093,962 -0.99(-0.74%)
Nov 04, 2013 132.58 133.25 131.90 133.19 2,095,047 +0.91(+0.68%)
Nov 01, 2013 131.45 132.73 131.19 132.28 3,354,922 +0.97(+0.74%)
Oct 31, 2013 132.31 133.34 131.31 131.31 3,411,408 -0.97(-0.73%)
Oct 30, 2013 132.69 133.03 131.54 132.28 2,870,147 -0.05(-0.04%)
Oct 29, 2013 132.29 133.14 131.43 132.33 4,535,257 +0.54(+0.41%)
Oct 28, 2013 132.24 132.39 130.81 131.79 4,093,506 -0.52(-0.40%)
Oct 25, 2013 130.61 132.43 130.53 132.31 4,559,648 +1.74(+1.33%)
Oct 24, 2013 130.16 130.89 129.65 130.57 3,173,611 +1.81(+1.41%)
Oct 23, 2013 128.99 129.04 127.80 128.76 3,326,101 -1.23(-0.95%)
Oct 22, 2013 131.13 131.19 129.16 129.99 3,968,155 -0.42(-0.33%)
Oct 21, 2013 129.52 131.14 129.18 130.42 3,296,594 +0.88(+0.68%)
Oct 18, 2013 129.66 130.36 127.90 129.54 6,104,436 +0.30(+0.23%)
Oct 17, 2013 127.73 129.95 127.33 129.23 9,198,049 -3.21(-2.42%)
Oct 16, 2013 129.45 132.65 128.56 132.44 4,460,099 +3.77(+2.93%)
Oct 15, 2013 130.45 130.64 128.57 128.67 3,721,276 -1.49(-1.15%)
Oct 14, 2013 129.15 130.54 128.56 130.16 2,972,449 -0.44(-0.34%)
Oct 11, 2013 129.37 131.01 128.58 130.61 3,828,384 +1.62(+1.26%)
Oct 10, 2013 128.02 129.17 127.34 128.98 4,456,570 +2.91(+2.31%)
Oct 09, 2013 125.35 126.79 124.75 126.07 3,953,088 +1.13(+0.91%)
Oct 08, 2013 126.21 127.22 124.89 124.93 3,573,468 -0.98(-0.78%)
Oct 07, 2013 126.66 127.50 125.89 125.91 3,200,548 -1.88(-1.47%)
Oct 04, 2013 128.22 128.36 127.41 127.79 3,662,839 -0.24(-0.19%)
Oct 03, 2013 129.49 129.92 126.90 128.03 3,613,300 -1.49(-1.15%)
Oct 02, 2013 128.72 130.26 128.58 129.52 2,971,291 -0.27(-0.21%)
Oct 01, 2013 129.68 130.86 128.61 129.79 2,986,006 +0.64(+0.50%)
Sep 30, 2013 128.75 129.90 127.81 129.15 3,430,553 -1.34(-1.03%)
Sep 27, 2013 131.17 131.38 130.14 130.48 4,513,659 -1.99(-1.50%)
Sep 26, 2013 132.97 133.81 131.46 132.47 3,320,976 -0.02(-0.01%)
Sep 25, 2013 133.27 133.39 131.72 132.49 4,422,300 -0.54(-0.41%)
Sep 24, 2013 135.11 135.83 133.03 133.03 4,123,840 -1.86(-1.38%)
Sep 23, 2013 137.28 137.51 134.46 134.89 5,865,260 -3.67(-2.65%)
Sep 20, 2013 137.14 138.56 133.90 138.56 25,010,200 +1.61(+1.17%)
Sep 19, 2013 138.52 138.77 136.22 136.96 4,329,629 -0.23(-0.17%)
Sep 18, 2013 135.91 138.03 135.21 137.19 4,172,090 +0.52(+0.38%)
Sep 17, 2013 136.47 136.79 135.23 136.66 3,231,217 +0.32(+0.23%)
Sep 16, 2013 135.68 137.60 134.97 136.34 4,359,638 +2.47(+1.85%)
Sep 13, 2013 134.18 134.46 133.02 133.87 2,734,316 +0.53(+0.40%)
Sep 12, 2013 134.56 134.94 133.11 133.34 3,232,952 -1.40(-1.04%)
Sep 11, 2013 134.63 135.33 133.69 134.74 2,730,763 -0.06(-0.05%)
Sep 10, 2013 133.04 135.12 132.69 134.80 6,437,287 +4.61(+3.54%)
Sep 09, 2013 128.49 130.36 128.29 130.19 2,597,731 +2.31(+1.81%)
Sep 06, 2013 128.14 128.74 125.23 127.88 3,018,531 +0.40(+0.31%)
Sep 05, 2013 127.33 129.01 126.99 127.48 2,990,396 +0.35(+0.28%)
Sep 04, 2013 126.33 128.36 125.99 127.13 2,684,420 +0.80(+0.63%)
Sep 03, 2013 126.10 127.37 125.32 126.33 3,015,467 +2.15(+1.73%)
Aug 30, 2013 125.52 125.69 123.53 124.18 2,736,773 -1.22(-0.98%)
Aug 29, 2013 124.38 126.26 124.15 125.41 2,575,536 +0.54(+0.43%)
Aug 28, 2013 124.89 125.83 123.63 124.87 2,865,237 +0.20(+0.16%)
Aug 27, 2013 126.70 127.36 124.43 124.67 4,511,084 -3.80(-2.96%)
Aug 26, 2013 128.89 130.75 128.35 128.47 2,313,845 -0.61(-0.47%)
Aug 23, 2013 129.85 130.01 128.55 129.08 1,844,451 -0.62(-0.48%)
Aug 22, 2013 128.40 129.90 127.90 129.70 2,819,857 +1.87(+1.46%)
Aug 21, 2013 129.19 129.55 127.34 127.83 3,738,457 -1.99(-1.54%)
Aug 20, 2013 129.14 130.20 128.37 129.82 2,813,973 +0.76(+0.59%)
Aug 19, 2013 130.32 130.82 128.98 129.06 2,718,108 -1.65(-1.26%)
Aug 16, 2013 130.41 132.04 130.20 130.72 2,488,268 -0.07(-0.06%)
Aug 15, 2013 131.73 131.78 130.24 130.79 2,710,567 -2.11(-1.59%)
Aug 14, 2013 133.31 134.09 132.56 132.90 2,047,676 -0.30(-0.23%)
Aug 13, 2013 131.80 133.88 130.95 133.20 2,836,207 +1.64(+1.25%)
Aug 12, 2013 131.59 132.12 130.63 131.56 2,435,515 -0.36(-0.27%)
Aug 09, 2013 132.13 133.51 131.82 131.91 2,474,035 -0.58(-0.44%)
Aug 08, 2013 134.04 135.41 132.48 132.49 3,461,398 -0.50(-0.37%)
Aug 07, 2013 133.43 133.62 131.85 132.99 2,616,418 -1.08(-0.81%)
Aug 06, 2013 136.75 136.92 133.82 134.07 4,381,687 -2.88(-2.10%)
Aug 05, 2013 136.10 138.06 135.42 136.95 3,223,583 +0.57(+0.42%)
Aug 02, 2013 135.74 136.61 135.44 136.38 2,297,931 +0.10(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.